TKO Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.0456677 | $0.04876833 | $0.04374294 | $0.0480782 | $596,337.40 |
| 2026-10-29 | $0.04938571 | $0.04984757 | $0.04564404 | $0.04566291 | $487,447.40 |
| 2026-10-28 | $0.04943754 | $0.0497425 | $0.04828325 | $0.04934125 | $403,832.56 |
| 2026-10-27 | $0.04925681 | $0.04946864 | $0.04761363 | $0.04946253 | $498,171.94 |
| 2026-10-26 | $0.04926555 | $0.04963693 | $0.04843557 | $0.04924068 | $348,914.66 |
| 2026-10-25 | $0.05077819 | $0.05133034 | $0.04887403 | $0.04927333 | $360,465.39 |
| 2026-10-24 | $0.05124143 | $0.05126714 | $0.04970071 | $0.05085971 | $497,821.98 |
| 2026-10-23 | $0.05068242 | $0.05219 | $0.05043615 | $0.05125 | $352,263.97 |
| 2026-10-22 | $0.05269863 | $0.05277343 | $0.04984944 | $0.05067463 | $455,668.14 |
| 2026-10-21 | $0.05137269 | $0.05322017 | $0.05091709 | $0.05280932 | $740,649.34 |
| 2026-10-20 | $0.05057112 | $0.05187714 | $0.04961577 | $0.05135917 | $441,729.21 |
| 2026-10-19 | $0.05041283 | $0.05068353 | $0.0493925 | $0.05059033 | $430,266.03 |
| 2026-10-18 | $0.0513717 | $0.0521325 | $0.04827675 | $0.05034062 | $1.11M |
| 2026-10-17 | $0.05268145 | $0.05386736 | $0.05069875 | $0.05135523 | $901,225.46 |
| 2026-10-16 | $0.05389228 | $0.05390231 | $0.0517253 | $0.05267066 | $576,996.66 |
| 2026-10-15 | $0.05258933 | $0.05421426 | $0.05032517 | $0.05389684 | $623,515.74 |
| 2026-10-14 | $0.05371923 | $0.05534538 | $0.05248051 | $0.05262877 | $1.08M |
| 2026-10-13 | $0.0534047 | $0.06078111 | $0.05243386 | $0.0536813 | $1.46M |
| 2026-10-12 | $0.05823524 | $0.05824416 | $0.0533732 | $0.05346816 | $707,170.38 |
| 2026-10-11 | $0.05857399 | $0.05884356 | $0.0571092 | $0.05822839 | $649,202.47 |
| 2026-10-10 | $0.05629741 | $0.05862907 | $0.05629741 | $0.05860607 | $585,584.77 |
| 2026-10-09 | $0.05484637 | $0.05642328 | $0.05479528 | $0.05629705 | $489,986.23 |
| 2026-10-08 | $0.05728311 | $0.05743111 | $0.05268105 | $0.05491083 | $694,737.33 |
| 2026-10-07 | $0.06007875 | $0.060195 | $0.05581163 | $0.05724997 | $618,901.17 |
| 2026-10-06 | $0.06029857 | $0.06059578 | $0.05916614 | $0.06008 | $382,966.59 |
| 2026-10-05 | $0.06011652 | $0.06045851 | $0.05952544 | $0.06022693 | $405,139.52 |
| 2026-10-04 | $0.05966018 | $0.06047284 | $0.05934757 | $0.06010517 | $350,143.47 |
| 2026-10-03 | $0.05925368 | $0.061161 | $0.05878429 | $0.05964452 | $509,716.67 |
| 2026-10-02 | $0.061207 | $0.06204373 | $0.05755336 | $0.05924256 | $738,641.34 |
| 2026-10-01 | $0.05956479 | $0.06205831 | $0.05940071 | $0.06115 | $714,572.83 |